U.S. markets closed

First Trust Preferred Securities and Income ETF (FPE)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.20+0.01 (+0.05%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 sept 202418.2018.2018.1918.2018.20902,387
19 sept 202418.1618.2018.1518.1918.191,367,400
18 sept 202418.1018.1518.0918.1018.101,191,100
17 sept 202418.0718.1018.0718.0918.091,490,500
16 sept 202418.0018.0718.0018.0618.061,582,000
13 sept 202417.9917.9917.9617.9817.981,216,700
12 sept 202417.9417.9817.9317.9817.98987,100
11 sept 202417.9217.9517.9017.9417.94974,500
10 sept 202417.9417.9417.9017.9317.93727,400
09 sept 202417.8917.9217.8717.9117.91932,700
06 sept 202417.8917.9117.8417.8817.881,502,600
05 sept 202417.8517.9117.8517.8917.891,314,900
04 sept 202417.7717.8517.7717.8417.841,217,800
03 sept 202417.7717.7917.7717.7917.791,315,200
30 ago 202417.8217.8217.7417.7617.761,165,400
29 ago 202417.8217.8317.7917.8317.832,078,200
28 ago 202417.8017.8217.7917.8117.81711,800
27 ago 202417.7817.8117.7817.7917.79699,300
26 ago 202417.8017.8017.7717.7917.79796,600
23 ago 202417.7417.7917.7417.7817.78910,600
22 ago 202417.7117.7417.7017.7217.721,240,400
21 ago 202417.6817.7417.6817.7317.731,205,800
21 ago 20240.094 Dividendo
20 ago 202417.7817.7917.7717.7717.68976,600
19 ago 202417.7517.7817.7317.7717.681,036,300
16 ago 202417.7117.7517.7017.7417.65786,500
15 ago 202417.6917.7117.6817.7017.611,256,600
14 ago 202417.6417.6917.6417.6617.57803,500
13 ago 202417.5917.6817.5717.6717.58752,300
12 ago 202417.5817.5917.5517.5717.48596,500
09 ago 202417.6017.6017.5517.5717.481,140,900
08 ago 202417.5517.5717.5217.5717.48695,000
07 ago 202417.5017.5717.5017.5517.461,199,700
06 ago 202417.4117.5017.3717.4817.391,233,300
05 ago 202417.4217.4717.2717.3517.261,822,800
02 ago 202417.5617.5617.4717.5217.431,034,900
01 ago 202417.5817.6017.5417.5817.49852,200
31 jul 202417.5317.5917.5317.5717.48994,400
30 jul 202417.5117.5717.5017.5417.45958,800
29 jul 202417.4917.5217.4817.4817.39629,900
26 jul 202417.5117.5217.4917.5017.41763,300
25 jul 202417.4417.4817.4417.4617.37925,600
24 jul 202417.5017.5217.4517.4617.371,393,000
23 jul 202417.5417.5617.5017.5117.421,866,300
23 jul 20240.067 Dividendo
22 jul 202417.5817.6117.5717.5917.43932,200
19 jul 202417.7017.7017.5517.5617.40982,600
18 jul 202417.5917.6417.5717.5917.43792,800
17 jul 202417.5917.6417.5917.6317.47975,400
16 jul 202417.6117.6317.5917.6017.44895,100
15 jul 202417.6117.6417.5817.6117.45764,100
12 jul 202417.6017.6417.5917.6117.45957,900
11 jul 202417.5517.6117.5417.6017.441,695,700
10 jul 202417.5017.5317.4717.5217.36904,000
09 jul 202417.4917.5217.4717.4817.32848,700
08 jul 202417.5117.5217.4917.5117.35853,000
05 jul 202417.4917.5217.4817.5017.34688,500
03 jul 202417.4017.4917.4017.4817.32599,600
02 jul 202417.3517.4117.3417.4017.24719,900
01 jul 202417.3617.3917.3317.3617.201,296,400
28 jun 202417.3517.4117.3417.3617.201,213,300
27 jun 202417.3317.3517.3317.3517.19608,700
27 jun 20240.097 Dividendo
26 jun 202417.4217.4517.4017.4217.17820,800
25 jun 202417.4217.4417.4017.4417.191,471,000
24 jun 202417.3917.4317.3917.4117.161,166,700
21 jun 202417.3717.4117.3617.3917.14863,100
20 jun 202417.3917.4117.3717.3717.121,072,000
18 jun 202417.3617.4217.3617.4017.15873,300
17 jun 202417.3217.3617.3117.3517.101,245,000
14 jun 202417.3617.3817.3317.3417.09551,600
13 jun 202417.3817.4117.3717.3917.14603,500
12 jun 202417.3617.4117.3417.3817.13964,500
11 jun 202417.3117.3217.2817.2817.03722,400
10 jun 202417.3117.3317.2917.3117.06714,500
07 jun 202417.3417.3717.3217.3417.09871,200
06 jun 202417.3817.4017.3617.3717.12696,500
05 jun 202417.3617.3917.3417.3617.11648,500
04 jun 202417.3417.3717.3217.3617.111,287,600
03 jun 202417.3217.3417.2917.3317.081,124,400
31 may 202417.2717.2917.2417.2517.001,473,700
30 may 202417.2017.2417.2017.2216.971,244,400
29 may 202417.2617.2617.1717.2016.951,206,100
28 may 202417.2917.3017.2317.2717.022,031,100
24 may 202417.2117.2417.1917.2316.98725,900
23 may 202417.2917.3117.1817.2116.961,314,200
22 may 202417.2917.3217.2717.2917.04883,200
21 may 202417.3317.3417.3117.3317.081,167,400
21 may 20240.087 Dividendo
20 may 202417.3717.4117.3717.4017.06582,300
17 may 202417.4017.4017.3817.4017.06581,700
16 may 202417.3617.4017.3217.3817.04886,400
15 may 202417.2717.3717.2717.3517.01908,200
14 may 202417.2317.2717.2317.2416.901,042,200
13 may 202417.2417.2717.2217.2416.90907,500
10 may 202417.2417.2517.2117.2316.89558,100
09 may 202417.1917.2317.1817.2216.882,122,600
08 may 202417.2717.3117.1517.1716.836,900,800
07 may 202417.3217.3517.3017.3216.981,011,100
06 may 202417.2517.3317.2517.3016.961,022,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...